7752 (株)リコー の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,053 | 1,070 | 1,035 | 1,042 | 225,000 | 1,042 |
| 1998-12-29 | 1,072 | 1,072 | 1,047 | 1,058 | 461,000 | 1,058 |
| 1998-12-28 | 1,075 | 1,075 | 1,065 | 1,071 | 594,000 | 1,071 |
| 1998-12-25 | 1,071 | 1,071 | 1,056 | 1,065 | 1,144,000 | 1,065 |
| 1998-12-24 | 1,015 | 1,046 | 1,005 | 1,031 | 1,035,000 | 1,031 |
| 1998-12-22 | 1,030 | 1,031 | 1,002 | 1,015 | 1,102,000 | 1,015 |
| 1998-12-21 | 1,034 | 1,036 | 1,011 | 1,027 | 1,403,000 | 1,027 |
| 1998-12-18 | 1,038 | 1,040 | 1,023 | 1,036 | 1,273,000 | 1,036 |
| 1998-12-17 | 1,048 | 1,048 | 1,036 | 1,036 | 411,000 | 1,036 |
| 1998-12-16 | 1,059 | 1,060 | 1,036 | 1,045 | 903,000 | 1,045 |
| 1998-12-15 | 1,050 | 1,050 | 1,030 | 1,030 | 987,000 | 1,030 |
| 1998-12-14 | 1,085 | 1,088 | 1,052 | 1,052 | 865,000 | 1,052 |
| 1998-12-11 | 1,080 | 1,100 | 1,072 | 1,080 | 2,144,000 | 1,080 |
| 1998-12-10 | 1,110 | 1,116 | 1,100 | 1,108 | 631,000 | 1,108 |
| 1998-12-09 | 1,095 | 1,110 | 1,085 | 1,110 | 531,000 | 1,110 |
| 1998-12-08 | 1,090 | 1,095 | 1,083 | 1,095 | 1,405,000 | 1,095 |
| 1998-12-07 | 1,069 | 1,080 | 1,063 | 1,079 | 445,000 | 1,079 |
| 1998-12-04 | 1,060 | 1,075 | 1,055 | 1,069 | 1,178,000 | 1,069 |
| 1998-12-03 | 1,096 | 1,096 | 1,073 | 1,073 | 1,159,000 | 1,073 |
| 1998-12-02 | 1,155 | 1,155 | 1,100 | 1,119 | 1,319,000 | 1,119 |
| 1998-12-01 | 1,180 | 1,182 | 1,151 | 1,155 | 890,000 | 1,155 |
| 1998-11-30 | 1,165 | 1,186 | 1,162 | 1,185 | 1,428,000 | 1,185 |
| 1998-11-27 | 1,148 | 1,189 | 1,145 | 1,160 | 1,283,000 | 1,160 |
| 1998-11-26 | 1,134 | 1,151 | 1,131 | 1,149 | 950,000 | 1,149 |
| 1998-11-25 | 1,125 | 1,132 | 1,115 | 1,128 | 1,104,000 | 1,128 |
| 1998-11-24 | 1,123 | 1,125 | 1,088 | 1,125 | 2,160,000 | 1,125 |
| 1998-11-20 | 1,056 | 1,118 | 1,056 | 1,117 | 1,870,000 | 1,117 |
| 1998-11-19 | 1,110 | 1,118 | 1,090 | 1,096 | 1,562,000 | 1,096 |
| 1998-11-18 | 1,085 | 1,113 | 1,080 | 1,108 | 725,000 | 1,108 |
| 1998-11-17 | 1,090 | 1,090 | 1,065 | 1,085 | 621,000 | 1,085 |
| 1998-11-16 | 1,075 | 1,095 | 1,056 | 1,095 | 915,000 | 1,095 |
| 1998-11-13 | 1,060 | 1,063 | 1,040 | 1,056 | 2,077,000 | 1,056 |
| 1998-11-12 | 1,085 | 1,097 | 1,060 | 1,060 | 725,000 | 1,060 |
| 1998-11-11 | 1,100 | 1,115 | 1,091 | 1,105 | 883,000 | 1,105 |
| 1998-11-10 | 1,080 | 1,084 | 1,055 | 1,080 | 637,000 | 1,080 |
| 1998-11-09 | 1,090 | 1,095 | 1,065 | 1,084 | 655,000 | 1,084 |
| 1998-11-06 | 1,084 | 1,104 | 1,061 | 1,065 | 815,000 | 1,065 |
| 1998-11-05 | 1,105 | 1,125 | 1,080 | 1,104 | 3,029,000 | 1,104 |
| 1998-11-04 | 1,056 | 1,056 | 1,042 | 1,045 | 1,408,000 | 1,045 |
| 1998-11-02 | 1,000 | 1,017 | 995 | 1,016 | 559,000 | 1,016 |
| 1998-10-30 | 994 | 1,004 | 978 | 985 | 727,000 | 985 |
| 1998-10-29 | 1,015 | 1,021 | 981 | 984 | 1,123,000 | 984 |
| 1998-10-28 | 1,026 | 1,052 | 1,022 | 1,023 | 1,576,000 | 1,023 |
| 1998-10-27 | 1,020 | 1,031 | 1,013 | 1,018 | 1,070,000 | 1,018 |
| 1998-10-26 | 1,009 | 1,018 | 999 | 1,008 | 1,052,000 | 1,008 |
| 1998-10-23 | 1,020 | 1,030 | 985 | 1,005 | 2,029,000 | 1,005 |
| 1998-10-22 | 1,035 | 1,068 | 1,006 | 1,009 | 2,223,000 | 1,009 |
| 1998-10-21 | 1,026 | 1,045 | 1,015 | 1,032 | 2,062,000 | 1,032 |
| 1998-10-20 | 995 | 1,010 | 981 | 1,006 | 1,904,000 | 1,006 |
| 1998-10-19 | 1,000 | 1,007 | 969 | 977 | 2,859,000 | 977 |
| 1998-10-16 | 1,006 | 1,020 | 995 | 1,020 | 2,306,000 | 1,020 |
| 1998-10-15 | 1,000 | 1,004 | 984 | 996 | 1,414,000 | 996 |
| 1998-10-14 | 1,015 | 1,018 | 975 | 997 | 1,308,000 | 997 |
| 1998-10-13 | 1,019 | 1,021 | 1,002 | 1,010 | 2,000,000 | 1,010 |
| 1998-10-12 | 1,000 | 1,040 | 1,000 | 1,009 | 2,777,000 | 1,009 |
| 1998-10-09 | 1,040 | 1,059 | 990 | 990 | 4,178,000 | 990 |
| 1998-10-08 | 1,099 | 1,099 | 1,060 | 1,069 | 1,909,000 | 1,069 |
| 1998-10-07 | 1,085 | 1,150 | 1,085 | 1,125 | 3,682,000 | 1,125 |
| 1998-10-06 | 1,091 | 1,105 | 1,063 | 1,071 | 3,221,000 | 1,071 |
| 1998-10-05 | 1,159 | 1,167 | 1,110 | 1,111 | 3,235,000 | 1,111 |
| 1998-10-02 | 1,201 | 1,205 | 1,179 | 1,199 | 2,226,000 | 1,199 |
| 1998-10-01 | 1,258 | 1,260 | 1,221 | 1,226 | 1,447,000 | 1,226 |
| 1998-09-30 | 1,290 | 1,300 | 1,250 | 1,260 | 2,188,000 | 1,260 |
| 1998-09-29 | 1,223 | 1,268 | 1,223 | 1,260 | 1,949,000 | 1,260 |
| 1998-09-28 | 1,155 | 1,219 | 1,152 | 1,210 | 1,685,000 | 1,210 |
| 1998-09-25 | 1,169 | 1,180 | 1,151 | 1,175 | 1,708,000 | 1,175 |
| 1998-09-24 | 1,143 | 1,192 | 1,117 | 1,185 | 2,872,000 | 1,185 |
| 1998-09-22 | 1,090 | 1,110 | 1,056 | 1,056 | 1,801,000 | 1,056 |
| 1998-09-21 | 1,150 | 1,150 | 1,080 | 1,086 | 1,394,000 | 1,086 |
| 1998-09-18 | 1,150 | 1,179 | 1,150 | 1,157 | 986,000 | 1,157 |
| 1998-09-17 | 1,197 | 1,197 | 1,150 | 1,150 | 2,824,000 | 1,150 |
| 1998-09-16 | 1,200 | 1,211 | 1,180 | 1,188 | 1,478,000 | 1,188 |
| 1998-09-14 | 1,221 | 1,229 | 1,189 | 1,220 | 916,000 | 1,220 |
| 1998-09-11 | 1,210 | 1,220 | 1,187 | 1,220 | 5,821,000 | 1,220 |
| 1998-09-10 | 1,288 | 1,288 | 1,260 | 1,266 | 1,097,000 | 1,266 |
| 1998-09-09 | 1,289 | 1,293 | 1,260 | 1,268 | 1,606,000 | 1,268 |
| 1998-09-08 | 1,248 | 1,280 | 1,248 | 1,269 | 1,936,000 | 1,269 |
| 1998-09-07 | 1,205 | 1,240 | 1,190 | 1,240 | 5,181,000 | 1,240 |
| 1998-09-04 | 1,285 | 1,303 | 1,285 | 1,285 | 886,000 | 1,285 |
| 1998-09-03 | 1,299 | 1,330 | 1,299 | 1,330 | 969,000 | 1,330 |
| 1998-09-02 | 1,330 | 1,367 | 1,297 | 1,314 | 2,205,000 | 1,314 |
| 1998-09-01 | 1,320 | 1,336 | 1,315 | 1,326 | 1,735,000 | 1,326 |
| 1998-08-31 | 1,369 | 1,388 | 1,352 | 1,352 | 1,848,000 | 1,352 |
| 1998-08-28 | 1,355 | 1,383 | 1,352 | 1,370 | 1,137,000 | 1,370 |
| 1998-08-27 | 1,454 | 1,454 | 1,391 | 1,415 | 1,420,000 | 1,415 |
| 1998-08-26 | 1,460 | 1,460 | 1,453 | 1,457 | 1,045,000 | 1,457 |
| 1998-08-25 | 1,445 | 1,463 | 1,444 | 1,451 | 1,514,000 | 1,451 |
| 1998-08-24 | 1,460 | 1,464 | 1,403 | 1,439 | 1,204,000 | 1,439 |
| 1998-08-21 | 1,482 | 1,495 | 1,482 | 1,486 | 760,000 | 1,486 |
| 1998-08-20 | 1,520 | 1,520 | 1,496 | 1,512 | 657,000 | 1,512 |
| 1998-08-19 | 1,493 | 1,536 | 1,488 | 1,520 | 526,000 | 1,520 |
| 1998-08-18 | 1,472 | 1,495 | 1,469 | 1,486 | 900,000 | 1,486 |
| 1998-08-17 | 1,524 | 1,524 | 1,469 | 1,471 | 1,635,000 | 1,471 |
| 1998-08-14 | 1,508 | 1,530 | 1,508 | 1,515 | 1,063,000 | 1,515 |
| 1998-08-13 | 1,550 | 1,555 | 1,515 | 1,538 | 635,000 | 1,538 |
| 1998-08-12 | 1,553 | 1,560 | 1,548 | 1,552 | 763,000 | 1,552 |
| 1998-08-11 | 1,552 | 1,562 | 1,549 | 1,555 | 762,000 | 1,555 |
| 1998-08-10 | 1,581 | 1,581 | 1,560 | 1,561 | 774,000 | 1,561 |
| 1998-08-07 | 1,599 | 1,599 | 1,575 | 1,590 | 1,145,000 | 1,590 |
| 1998-08-06 | 1,595 | 1,595 | 1,585 | 1,590 | 438,000 | 1,590 |
| 1998-08-05 | 1,595 | 1,604 | 1,578 | 1,590 | 1,323,000 | 1,590 |
| 1998-08-04 | 1,585 | 1,619 | 1,585 | 1,612 | 809,000 | 1,612 |
| 1998-08-03 | 1,610 | 1,630 | 1,605 | 1,605 | 919,000 | 1,605 |
| 1998-07-31 | 1,600 | 1,634 | 1,597 | 1,620 | 1,563,000 | 1,620 |
| 1998-07-30 | 1,587 | 1,604 | 1,587 | 1,597 | 793,000 | 1,597 |
| 1998-07-29 | 1,575 | 1,601 | 1,575 | 1,585 | 658,000 | 1,585 |
| 1998-07-28 | 1,575 | 1,598 | 1,573 | 1,585 | 731,000 | 1,585 |
| 1998-07-27 | 1,577 | 1,577 | 1,555 | 1,575 | 919,000 | 1,575 |
| 1998-07-24 | 1,542 | 1,576 | 1,542 | 1,559 | 1,229,000 | 1,559 |
| 1998-07-23 | 1,544 | 1,565 | 1,540 | 1,551 | 988,000 | 1,551 |
| 1998-07-22 | 1,568 | 1,581 | 1,552 | 1,553 | 672,000 | 1,553 |
| 1998-07-21 | 1,592 | 1,600 | 1,572 | 1,587 | 524,000 | 1,587 |
| 1998-07-17 | 1,593 | 1,604 | 1,588 | 1,592 | 1,864,000 | 1,592 |
| 1998-07-16 | 1,544 | 1,589 | 1,541 | 1,588 | 2,371,000 | 1,588 |
| 1998-07-15 | 1,550 | 1,550 | 1,522 | 1,544 | 1,078,000 | 1,544 |
| 1998-07-14 | 1,527 | 1,527 | 1,500 | 1,520 | 952,000 | 1,520 |
| 1998-07-13 | 1,482 | 1,508 | 1,482 | 1,507 | 523,000 | 1,507 |
| 1998-07-10 | 1,524 | 1,547 | 1,512 | 1,512 | 1,964,000 | 1,512 |
| 1998-07-09 | 1,518 | 1,529 | 1,508 | 1,524 | 829,000 | 1,524 |
| 1998-07-08 | 1,526 | 1,538 | 1,510 | 1,514 | 870,000 | 1,514 |
| 1998-07-07 | 1,520 | 1,550 | 1,519 | 1,521 | 518,000 | 1,521 |
| 1998-07-06 | 1,540 | 1,545 | 1,501 | 1,504 | 494,000 | 1,504 |
| 1998-07-03 | 1,559 | 1,575 | 1,554 | 1,560 | 915,000 | 1,560 |
| 1998-07-02 | 1,550 | 1,569 | 1,538 | 1,560 | 4,401,000 | 1,560 |
| 1998-07-01 | 1,500 | 1,505 | 1,486 | 1,505 | 2,347,000 | 1,505 |
| 1998-06-30 | 1,466 | 1,487 | 1,459 | 1,461 | 2,518,000 | 1,461 |
| 1998-06-29 | 1,490 | 1,499 | 1,479 | 1,481 | 1,417,000 | 1,481 |
| 1998-06-26 | 1,471 | 1,499 | 1,466 | 1,496 | 773,000 | 1,496 |
| 1998-06-25 | 1,509 | 1,509 | 1,485 | 1,491 | 600,000 | 1,491 |
| 1998-06-24 | 1,480 | 1,507 | 1,480 | 1,493 | 1,779,000 | 1,493 |
| 1998-06-23 | 1,474 | 1,475 | 1,455 | 1,459 | 372,000 | 1,459 |
| 1998-06-22 | 1,455 | 1,465 | 1,444 | 1,454 | 360,000 | 1,454 |
| 1998-06-19 | 1,466 | 1,473 | 1,445 | 1,455 | 1,358,000 | 1,455 |
| 1998-06-18 | 1,518 | 1,529 | 1,470 | 1,494 | 1,984,000 | 1,494 |
| 1998-06-17 | 1,500 | 1,502 | 1,490 | 1,498 | 945,000 | 1,498 |
| 1998-06-16 | 1,490 | 1,504 | 1,477 | 1,489 | 1,368,000 | 1,489 |
| 1998-06-15 | 1,492 | 1,503 | 1,486 | 1,501 | 927,000 | 1,501 |
| 1998-06-12 | 1,467 | 1,492 | 1,462 | 1,485 | 2,344,000 | 1,485 |
| 1998-06-11 | 1,470 | 1,476 | 1,464 | 1,467 | 691,000 | 1,467 |
| 1998-06-10 | 1,481 | 1,487 | 1,469 | 1,482 | 1,034,000 | 1,482 |
| 1998-06-09 | 1,475 | 1,492 | 1,465 | 1,492 | 725,000 | 1,492 |
| 1998-06-08 | 1,466 | 1,466 | 1,447 | 1,460 | 591,000 | 1,460 |
| 1998-06-05 | 1,484 | 1,489 | 1,462 | 1,473 | 578,000 | 1,473 |
| 1998-06-04 | 1,484 | 1,502 | 1,480 | 1,491 | 856,000 | 1,491 |
| 1998-06-03 | 1,485 | 1,485 | 1,470 | 1,475 | 1,119,000 | 1,475 |
| 1998-06-02 | 1,475 | 1,479 | 1,463 | 1,479 | 472,000 | 1,479 |
| 1998-06-01 | 1,503 | 1,503 | 1,462 | 1,466 | 907,000 | 1,466 |
| 1998-05-29 | 1,485 | 1,515 | 1,465 | 1,496 | 1,762,000 | 1,496 |
| 1998-05-28 | 1,470 | 1,490 | 1,470 | 1,485 | 1,213,000 | 1,485 |
| 1998-05-27 | 1,461 | 1,483 | 1,461 | 1,472 | 1,751,000 | 1,472 |
| 1998-05-26 | 1,459 | 1,478 | 1,451 | 1,470 | 491,000 | 1,470 |
| 1998-05-25 | 1,471 | 1,471 | 1,455 | 1,460 | 715,000 | 1,460 |
| 1998-05-22 | 1,500 | 1,500 | 1,470 | 1,484 | 3,193,000 | 1,484 |
| 1998-05-21 | 1,410 | 1,452 | 1,410 | 1,444 | 3,877,000 | 1,444 |
| 1998-05-20 | 1,350 | 1,380 | 1,350 | 1,375 | 1,571,000 | 1,375 |
| 1998-05-19 | 1,355 | 1,358 | 1,330 | 1,342 | 858,000 | 1,342 |
| 1998-05-18 | 1,328 | 1,342 | 1,310 | 1,340 | 505,000 | 1,340 |
| 1998-05-15 | 1,308 | 1,334 | 1,308 | 1,320 | 946,000 | 1,320 |
| 1998-05-14 | 1,320 | 1,332 | 1,305 | 1,328 | 915,000 | 1,328 |
| 1998-05-13 | 1,315 | 1,318 | 1,303 | 1,318 | 871,000 | 1,318 |
| 1998-05-12 | 1,338 | 1,338 | 1,320 | 1,330 | 600,000 | 1,330 |
| 1998-05-11 | 1,323 | 1,347 | 1,322 | 1,337 | 423,000 | 1,337 |
| 1998-05-08 | 1,320 | 1,347 | 1,311 | 1,320 | 1,475,000 | 1,320 |
| 1998-05-07 | 1,344 | 1,353 | 1,334 | 1,339 | 964,000 | 1,339 |
| 1998-05-06 | 1,395 | 1,395 | 1,345 | 1,347 | 1,199,000 | 1,347 |
| 1998-05-01 | 1,390 | 1,401 | 1,380 | 1,395 | 894,000 | 1,395 |
| 1998-04-30 | 1,377 | 1,378 | 1,362 | 1,371 | 1,043,000 | 1,371 |
| 1998-04-28 | 1,380 | 1,390 | 1,372 | 1,377 | 1,332,000 | 1,377 |
| 1998-04-27 | 1,424 | 1,424 | 1,391 | 1,391 | 1,462,000 | 1,391 |
| 1998-04-24 | 1,429 | 1,429 | 1,413 | 1,425 | 1,020,000 | 1,425 |
| 1998-04-23 | 1,392 | 1,430 | 1,392 | 1,425 | 976,000 | 1,425 |
| 1998-04-22 | 1,392 | 1,407 | 1,390 | 1,392 | 1,095,000 | 1,392 |
| 1998-04-21 | 1,385 | 1,399 | 1,362 | 1,387 | 567,000 | 1,387 |
| 1998-04-20 | 1,390 | 1,390 | 1,361 | 1,390 | 872,000 | 1,390 |
| 1998-04-17 | 1,395 | 1,399 | 1,386 | 1,390 | 997,000 | 1,390 |
| 1998-04-16 | 1,418 | 1,420 | 1,390 | 1,401 | 1,365,000 | 1,401 |
| 1998-04-15 | 1,430 | 1,430 | 1,401 | 1,409 | 1,110,000 | 1,409 |
| 1998-04-14 | 1,402 | 1,425 | 1,402 | 1,415 | 1,256,000 | 1,415 |
| 1998-04-13 | 1,360 | 1,400 | 1,360 | 1,395 | 644,000 | 1,395 |
| 1998-04-10 | 1,360 | 1,380 | 1,360 | 1,380 | 902,000 | 1,380 |
| 1998-04-09 | 1,380 | 1,400 | 1,370 | 1,380 | 871,000 | 1,380 |
| 1998-04-08 | 1,380 | 1,380 | 1,340 | 1,370 | 1,797,000 | 1,370 |
| 1998-04-07 | 1,380 | 1,400 | 1,350 | 1,390 | 1,264,000 | 1,390 |
| 1998-04-06 | 1,400 | 1,400 | 1,370 | 1,380 | 1,587,000 | 1,380 |
| 1998-04-03 | 1,430 | 1,440 | 1,390 | 1,410 | 1,718,000 | 1,410 |
| 1998-04-02 | 1,400 | 1,450 | 1,400 | 1,430 | 3,566,000 | 1,430 |
| 1998-04-01 | 1,340 | 1,390 | 1,330 | 1,370 | 2,078,000 | 1,370 |
| 1998-03-31 | 1,310 | 1,360 | 1,300 | 1,340 | 1,683,000 | 1,340 |
| 1998-03-30 | 1,340 | 1,350 | 1,300 | 1,310 | 720,000 | 1,310 |
| 1998-03-27 | 1,340 | 1,350 | 1,320 | 1,320 | 895,000 | 1,320 |
| 1998-03-26 | 1,320 | 1,350 | 1,310 | 1,340 | 2,001,000 | 1,340 |
| 1998-03-25 | 1,290 | 1,300 | 1,270 | 1,290 | 1,468,000 | 1,290 |
| 1998-03-24 | 1,270 | 1,280 | 1,270 | 1,270 | 1,598,000 | 1,270 |
| 1998-03-23 | 1,290 | 1,300 | 1,280 | 1,280 | 990,000 | 1,280 |
| 1998-03-20 | 1,280 | 1,300 | 1,280 | 1,280 | 1,849,000 | 1,280 |
| 1998-03-19 | 1,280 | 1,290 | 1,270 | 1,290 | 1,385,000 | 1,290 |
| 1998-03-18 | 1,300 | 1,300 | 1,270 | 1,280 | 1,329,000 | 1,280 |
| 1998-03-17 | 1,300 | 1,310 | 1,290 | 1,290 | 821,000 | 1,290 |
| 1998-03-16 | 1,300 | 1,320 | 1,290 | 1,300 | 2,740,000 | 1,300 |
| 1998-03-13 | 1,280 | 1,310 | 1,270 | 1,280 | 5,491,000 | 1,280 |
| 1998-03-12 | 1,330 | 1,340 | 1,320 | 1,340 | 1,143,000 | 1,340 |
| 1998-03-11 | 1,340 | 1,340 | 1,310 | 1,310 | 2,110,000 | 1,310 |
| 1998-03-10 | 1,400 | 1,410 | 1,360 | 1,380 | 1,213,000 | 1,380 |
| 1998-03-09 | 1,410 | 1,420 | 1,390 | 1,390 | 776,000 | 1,390 |
| 1998-03-06 | 1,410 | 1,430 | 1,400 | 1,410 | 924,000 | 1,410 |
| 1998-03-05 | 1,420 | 1,440 | 1,420 | 1,420 | 891,000 | 1,420 |
| 1998-03-04 | 1,400 | 1,430 | 1,400 | 1,430 | 1,402,000 | 1,430 |
| 1998-03-03 | 1,380 | 1,410 | 1,370 | 1,400 | 1,195,000 | 1,400 |
| 1998-03-02 | 1,370 | 1,390 | 1,360 | 1,380 | 1,216,000 | 1,380 |
| 1998-02-27 | 1,380 | 1,380 | 1,340 | 1,350 | 2,032,000 | 1,350 |
| 1998-02-26 | 1,410 | 1,410 | 1,390 | 1,400 | 1,457,000 | 1,400 |
| 1998-02-25 | 1,420 | 1,430 | 1,380 | 1,430 | 1,157,000 | 1,430 |
| 1998-02-24 | 1,400 | 1,430 | 1,380 | 1,420 | 2,122,000 | 1,420 |
| 1998-02-23 | 1,360 | 1,400 | 1,360 | 1,390 | 1,565,000 | 1,390 |
| 1998-02-20 | 1,390 | 1,400 | 1,370 | 1,380 | 1,927,000 | 1,380 |
| 1998-02-19 | 1,390 | 1,400 | 1,380 | 1,380 | 2,392,000 | 1,380 |
| 1998-02-18 | 1,420 | 1,440 | 1,410 | 1,430 | 2,601,000 | 1,430 |
| 1998-02-17 | 1,440 | 1,440 | 1,370 | 1,400 | 2,333,000 | 1,400 |
| 1998-02-16 | 1,440 | 1,460 | 1,420 | 1,450 | 1,210,000 | 1,450 |
| 1998-02-13 | 1,430 | 1,430 | 1,400 | 1,420 | 2,731,000 | 1,420 |
| 1998-02-12 | 1,420 | 1,430 | 1,410 | 1,430 | 1,404,000 | 1,430 |
| 1998-02-10 | 1,440 | 1,440 | 1,400 | 1,400 | 1,836,000 | 1,400 |
| 1998-02-09 | 1,500 | 1,500 | 1,440 | 1,460 | 883,000 | 1,460 |
| 1998-02-06 | 1,550 | 1,550 | 1,500 | 1,500 | 1,095,000 | 1,500 |
| 1998-02-05 | 1,520 | 1,550 | 1,520 | 1,530 | 1,116,000 | 1,530 |
| 1998-02-04 | 1,550 | 1,550 | 1,520 | 1,550 | 1,279,000 | 1,550 |
| 1998-02-03 | 1,570 | 1,580 | 1,540 | 1,540 | 1,362,000 | 1,540 |
| 1998-02-02 | 1,510 | 1,540 | 1,500 | 1,540 | 1,352,000 | 1,540 |
| 1998-01-30 | 1,510 | 1,520 | 1,480 | 1,500 | 3,771,000 | 1,500 |
| 1998-01-29 | 1,430 | 1,490 | 1,430 | 1,470 | 2,993,000 | 1,470 |
| 1998-01-28 | 1,470 | 1,480 | 1,430 | 1,430 | 1,986,000 | 1,430 |
| 1998-01-27 | 1,480 | 1,500 | 1,470 | 1,470 | 2,062,000 | 1,470 |
| 1998-01-26 | 1,470 | 1,490 | 1,430 | 1,460 | 2,712,000 | 1,460 |
| 1998-01-23 | 1,500 | 1,510 | 1,450 | 1,480 | 2,861,000 | 1,480 |
| 1998-01-22 | 1,540 | 1,550 | 1,490 | 1,490 | 2,153,000 | 1,490 |
| 1998-01-21 | 1,590 | 1,600 | 1,540 | 1,570 | 1,618,000 | 1,570 |
| 1998-01-20 | 1,590 | 1,600 | 1,580 | 1,600 | 1,156,000 | 1,600 |
| 1998-01-19 | 1,610 | 1,620 | 1,580 | 1,590 | 805,000 | 1,590 |
| 1998-01-16 | 1,600 | 1,620 | 1,590 | 1,610 | 1,755,000 | 1,610 |
| 1998-01-14 | 1,590 | 1,600 | 1,570 | 1,570 | 694,000 | 1,570 |
| 1998-01-13 | 1,520 | 1,570 | 1,500 | 1,560 | 1,554,000 | 1,560 |
| 1998-01-12 | 1,520 | 1,520 | 1,480 | 1,490 | 1,566,000 | 1,490 |
| 1998-01-09 | 1,580 | 1,580 | 1,550 | 1,570 | 1,190,000 | 1,570 |
| 1998-01-08 | 1,610 | 1,630 | 1,590 | 1,590 | 1,711,000 | 1,590 |
| 1998-01-07 | 1,580 | 1,610 | 1,570 | 1,580 | 867,000 | 1,580 |
| 1998-01-06 | 1,600 | 1,620 | 1,570 | 1,600 | 729,000 | 1,600 |
| 1998-01-05 | 1,610 | 1,620 | 1,580 | 1,600 | 272,000 | 1,600 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株
